Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 8.029 | 8.060 | 7.809 | 7.880 | 7.880 | 10,752 |
| 2024-11-25 | 8.120 | 8.300 | 7.930 | 8.221 | 8.221 | 16,372 |
| 2024-11-22 | 7.750 | 8.058 | 7.604 | 8.050 | 8.050 | 11,957 |
| 2024-11-21 | 6.540 | 7.330 | 6.520 | 7.300 | 7.300 | 28,402 |
| 2024-11-20 | 6.700 | 6.740 | 6.460 | 6.480 | 6.480 | 11,149 |
| 2024-11-19 | 6.270 | 6.611 | 6.260 | 6.611 | 6.611 | 5,689 |
| 2024-11-18 | 6.270 | 6.420 | 6.250 | 6.295 | 6.295 | 6,988 |
| 2024-11-15 | 6.902 | 6.990 | 6.395 | 6.395 | 6.395 | 25,255 |
| 2024-11-14 | 7.265 | 7.340 | 6.945 | 7.110 | 7.110 | 17,587 |
| 2024-11-13 | 7.070 | 7.529 | 7.070 | 7.440 | 7.440 | 14,860 |
| 2024-11-12 | 7.150 | 7.337 | 7.040 | 7.129 | 7.129 | 24,269 |
| 2024-11-11 | 7.753 | 7.753 | 7.265 | 7.299 | 7.299 | 17,553 |
| 2024-11-08 | 8.100 | 8.100 | 7.503 | 7.503 | 7.503 | 18,350 |
| 2024-11-07 | 8.455 | 8.655 | 7.845 | 7.905 | 7.905 | 16,683 |
| 2024-11-06 | 7.950 | 8.159 | 7.870 | 8.055 | 8.055 | 21,485 |
| 2024-11-05 | 7.130 | 7.620 | 7.130 | 7.620 | 7.620 | 17,475 |
| 2024-11-04 | 7.152 | 7.210 | 6.912 | 7.120 | 7.120 | 7,903 |
| 2024-11-01 | 7.340 | 7.380 | 7.250 | 7.280 | 7.280 | 8,413 |
| 2024-10-31 | 7.345 | 7.390 | 7.160 | 7.231 | 7.231 | 3,681 |
| 2024-10-30 | 7.350 | 7.570 | 7.310 | 7.457 | 7.457 | 6,508 |
| 2024-10-29 | 7.275 | 7.450 | 7.275 | 7.370 | 7.370 | 9,987 |
| 2024-10-28 | 7.380 | 7.540 | 7.310 | 7.359 | 7.359 | 10,597 |
| 2024-10-25 | 7.280 | 7.370 | 7.227 | 7.227 | 7.227 | 4,022 |
| 2024-10-24 | 7.150 | 7.369 | 7.150 | 7.301 | 7.301 | 15,840 |
| 2024-10-23 | 7.290 | 7.370 | 7.040 | 7.070 | 7.070 | 5,911 |
| 2024-10-22 | 7.416 | 7.432 | 7.240 | 7.321 | 7.321 | 5,878 |
| 2024-10-21 | 7.310 | 7.400 | 7.180 | 7.356 | 7.356 | 21,242 |
| 2024-10-18 | 7.275 | 7.450 | 7.220 | 7.441 | 7.441 | 10,549 |
| 2024-10-17 | 7.135 | 7.230 | 7.120 | 7.185 | 7.185 | 9,416 |
| 2024-10-16 | 7.240 | 7.270 | 7.123 | 7.220 | 7.220 | 9,050 |
| 2024-10-15 | 7.240 | 7.460 | 7.200 | 7.292 | 7.292 | 7,870 |
| 2024-10-14 | 7.300 | 7.500 | 7.220 | 7.290 | 7.290 | 2,793 |
| 2024-10-11 | 7.240 | 7.520 | 7.200 | 7.510 | 7.510 | 4,972 |
| 2024-10-10 | 7.230 | 7.329 | 7.170 | 7.170 | 7.170 | 11,897 |
| 2024-10-09 | 7.280 | 7.440 | 7.260 | 7.440 | 7.440 | 4,046 |
| 2024-10-08 | 7.590 | 7.590 | 7.340 | 7.375 | 7.375 | 3,942 |
| 2024-10-07 | 7.628 | 7.628 | 7.480 | 7.481 | 7.481 | 2,002 |
| 2024-10-04 | 7.570 | 7.660 | 7.402 | 7.610 | 7.610 | 2,783 |
| 2024-10-03 | 7.410 | 7.410 | 7.235 | 7.300 | 7.300 | 1,551 |
| 2024-10-02 | 7.160 | 7.560 | 7.160 | 7.510 | 7.510 | 1,614 |
| 2024-10-01 | 7.540 | 7.540 | 7.075 | 7.149 | 7.149 | 8,145 |
| 2024-09-30 | 7.530 | 7.670 | 7.430 | 7.540 | 7.540 | 6,189 |
| 2024-09-27 | 7.640 | 7.730 | 7.525 | 7.620 | 7.620 | 4,199 |
| 2024-09-26 | 7.600 | 7.700 | 7.390 | 7.412 | 7.412 | 9,266 |
| 2024-09-25 | 7.310 | 7.550 | 7.280 | 7.530 | 7.530 | 5,435 |
| 2024-09-24 | 7.330 | 7.361 | 7.170 | 7.330 | 7.330 | 9,729 |
| 2024-09-23 | 7.330 | 7.350 | 7.200 | 7.290 | 7.290 | 8,548 |
| 2024-09-20 | 7.145 | 7.190 | 6.965 | 7.110 | 7.110 | 7,946 |
| 2024-09-19 | 7.280 | 7.340 | 7.120 | 7.190 | 7.190 | 9,339 |
| 2024-09-18 | 7.360 | 7.400 | 7.010 | 7.215 | 7.215 | 19,319 |
| 2024-09-17 | 7.130 | 7.465 | 6.950 | 7.370 | 7.370 | 43,466 |
| 2024-09-16 | 6.740 | 6.880 | 6.690 | 6.870 | 6.870 | 6,013 |
| 2024-09-13 | 6.300 | 6.780 | 6.300 | 6.690 | 6.690 | 16,063 |
| 2024-09-12 | 5.950 | 6.405 | 5.950 | 6.405 | 6.405 | 24,206 |
| 2024-09-11 | 5.860 | 5.925 | 5.660 | 5.880 | 5.880 | 5,089 |
| 2024-09-10 | 5.605 | 5.715 | 5.530 | 5.715 | 5.715 | 14,050 |
| 2024-09-09 | 5.650 | 5.775 | 5.540 | 5.650 | 5.650 | 1,338 |
| 2024-09-06 | 5.950 | 5.980 | 5.650 | 5.700 | 5.700 | 13,423 |
| 2024-09-05 | 5.970 | 6.050 | 5.910 | 6.009 | 6.009 | 18,170 |
| 2024-09-04 | 5.870 | 6.080 | 5.870 | 5.940 | 5.940 | 2,103 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.